Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 123.00 | 124.72 | 121.95 | 122.25 | 4,483 | -1.35(-1.09%) |
Jun 29, 2011 | 120.30 | 124.20 | 118.65 | 123.60 | 7,253 | +3.60(+3.00%) |
Jun 28, 2011 | 119.40 | 120.57 | 118.65 | 120.00 | 4,354 | +0.00(+0.00%) |
Jun 27, 2011 | 119.10 | 120.75 | 118.20 | 120.00 | 7,716 | +0.45(+0.38%) |
Jun 24, 2011 | 116.55 | 120.00 | 116.25 | 119.55 | 45,048 | +1.95(+1.66%) |
Jun 23, 2011 | 115.65 | 117.90 | 114.00 | 117.60 | 8,359 | +0.90(+0.77%) |
Jun 22, 2011 | 115.80 | 119.10 | 114.60 | 116.70 | 20,046 | +1.05(+0.91%) |
Jun 21, 2011 | 113.70 | 117.36 | 113.40 | 115.65 | 5,499 | +2.55(+2.25%) |
Jun 20, 2011 | 113.10 | 114.75 | 112.50 | 113.10 | 8,558 | -2.10(-1.82%) |
Jun 17, 2011 | 117.45 | 117.45 | 112.65 | 115.20 | 11,831 | -2.55(-2.17%) |
Jun 16, 2011 | 116.25 | 117.90 | 113.17 | 117.75 | 8,341 | +1.50(+1.29%) |
Jun 15, 2011 | 114.90 | 117.30 | 114.75 | 116.25 | 3,878 | +0.60(+0.52%) |
Jun 14, 2011 | 115.80 | 117.90 | 114.15 | 115.65 | 8,538 | +1.20(+1.05%) |
Jun 13, 2011 | 114.15 | 117.75 | 113.43 | 114.45 | 9,140 | +0.60(+0.53%) |
Jun 10, 2011 | 112.80 | 115.20 | 112.65 | 113.85 | 3,147 | +0.15(+0.13%) |
Jun 09, 2011 | 113.40 | 116.25 | 112.50 | 113.70 | 3,098 | +0.75(+0.66%) |
Jun 08, 2011 | 112.65 | 118.35 | 112.65 | 112.95 | 13,248 | -7.05(-5.87%) |
Jun 07, 2011 | 120.60 | 121.80 | 118.50 | 120.00 | 3,767 | +0.45(+0.38%) |
Jun 06, 2011 | 119.55 | 120.15 | 117.15 | 119.55 | 4,206 | -0.45(-0.38%) |
Jun 03, 2011 | 118.50 | 120.30 | 118.50 | 120.00 | 3,628 | -0.90(-0.74%) |
May 24, 2011 | 123.15 | 123.15 | 120.75 | 120.90 | 3,584 | -2.25(-1.83%) |
May 23, 2011 | 123.75 | 125.55 | 121.80 | 123.15 | 5,185 | -2.55(-2.03%) |
May 20, 2011 | 122.25 | 127.20 | 122.25 | 125.70 | 5,006 | +3.30(+2.70%) |
May 19, 2011 | 126.30 | 126.30 | 120.00 | 122.40 | 3,700 | -3.75(-2.97%) |
May 18, 2011 | 123.45 | 126.60 | 121.95 | 126.15 | 1,645 | +2.70(+2.19%) |
May 17, 2011 | 123.00 | 126.30 | 121.20 | 123.45 | 3,469 | +0.15(+0.12%) |
May 16, 2011 | 125.10 | 126.75 | 123.00 | 123.30 | 1,667 | -2.10(-1.67%) |
May 13, 2011 | 126.60 | 127.50 | 120.64 | 125.40 | 3,595 | -0.60(-0.48%) |
May 12, 2011 | 125.25 | 127.80 | 124.05 | 126.00 | 7,145 | +0.15(+0.12%) |
May 11, 2011 | 125.55 | 126.44 | 124.05 | 125.85 | 4,077 | -0.15(-0.12%) |
May 10, 2011 | 123.30 | 126.30 | 121.50 | 126.00 | 10,990 | +4.65(+3.83%) |
May 09, 2011 | 121.50 | 124.20 | 119.70 | 121.35 | 9,210 | -5.10(-4.03%) |
May 06, 2011 | 130.95 | 132.90 | 122.70 | 126.45 | 9,825 | +0.00(+0.00%) |
May 05, 2011 | 120.00 | 129.15 | 120.00 | 126.45 | 3,357 | +5.40(+4.46%) |
May 04, 2011 | 131.85 | 133.65 | 120.45 | 121.05 | 4,555 | -10.80(-8.19%) |
May 03, 2011 | 135.00 | 135.00 | 129.00 | 131.85 | 4,718 | -1.05(-0.79%) |
May 02, 2011 | 130.95 | 139.20 | 129.90 | 132.90 | 3,989 | -0.60(-0.45%) |
Apr 29, 2011 | 131.85 | 134.85 | 128.70 | 133.50 | 2,355 | +2.25(+1.71%) |
Apr 28, 2011 | 132.00 | 133.65 | 128.85 | 131.25 | 1,525 | -0.45(-0.34%) |
Apr 27, 2011 | 131.10 | 133.35 | 130.35 | 131.70 | 2,130 | +1.35(+1.04%) |
Apr 26, 2011 | 128.85 | 133.65 | 128.55 | 130.35 | 2,882 | +2.55(+2.00%) |
Apr 25, 2011 | 127.05 | 130.20 | 124.20 | 127.80 | 1,768 | +0.60(+0.47%) |
Apr 21, 2011 | 120.30 | 129.90 | 119.40 | 127.20 | 3,072 | +7.28(+6.07%) |
Apr 20, 2011 | 122.10 | 125.23 | 119.25 | 119.92 | 2,620 | -0.53(-0.44%) |
Apr 19, 2011 | 120.60 | 124.20 | 118.65 | 120.45 | 9,712 | +0.90(+0.75%) |
Apr 18, 2011 | 117.75 | 120.30 | 117.75 | 119.55 | 7,130 | +1.35(+1.14%) |
Apr 15, 2011 | 120.75 | 123.15 | 117.45 | 118.20 | 4,920 | -2.85(-2.35%) |
Apr 14, 2011 | 112.50 | 127.05 | 112.50 | 121.05 | 8,643 | +7.95(+7.03%) |
Apr 13, 2011 | 118.95 | 119.25 | 112.50 | 113.10 | 3,095 | -4.65(-3.95%) |
Apr 12, 2011 | 119.85 | 121.35 | 116.70 | 117.75 | 4,642 | -1.35(-1.13%) |
Apr 11, 2011 | 120.00 | 120.53 | 118.95 | 119.10 | 2,293 | -0.90(-0.75%) |
Apr 08, 2011 | 123.15 | 123.15 | 118.05 | 120.00 | 6,314 | -1.80(-1.48%) |
Apr 07, 2011 | 121.05 | 124.20 | 119.55 | 121.80 | 4,251 | +1.65(+1.37%) |
Apr 06, 2011 | 123.00 | 123.15 | 119.70 | 120.15 | 1,518 | +0.00(+0.00%) |
Apr 05, 2011 | 124.20 | 125.10 | 119.40 | 120.15 | 8,039 | -4.05(-3.26%) |
Apr 04, 2011 | 118.05 | 124.65 | 117.75 | 124.20 | 4,048 | +7.35(+6.29%) |